ST远程( 002692.SZ 深证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-24 | 3.62 | 3.65 | 3.54 | 3.55 | -3.01% | -0.89% | -4.72% | 5,146,700 | 18,437,000 | 165% | 3.58 | -2.05% | 3.63 | -1.79% | 3.67 | -1.37% | 3.73 | -0.85% | -0.08% |  |
2022-06-23 | 3.65 | 3.70 | 3.63 | 3.66 | 0.27% | 0.08% | -2.61% | 2,952,500 | 10,797,000 | 100% | 3.66 | -1.16% | 3.70 | -1.34% | 3.72 | -0.69% | 3.76 | -0.35% | -0.01% |  |
2022-06-22 | 3.73 | 3.75 | 3.65 | 3.65 | -2.14% | -1.35% | -3.21% | 2,230,100 | 8,251,000 | 78% | 3.70 | -1.20% | 3.75 | -0.48% | 3.75 | -0.50% | 3.77 | -0.03% | 0.00% |  |
2022-06-21 | 3.78 | 3.79 | 3.71 | 3.73 | -1.58% | -0.40% | -1.11% | 2,042,600 | 7,649,000 | 65% | 3.75 | -1.03% | 3.76 | -0.08% | 3.77 | -0.40% | 3.77 | 0.13% | 0.01% |  |
2022-06-20 | 3.80 | 3.82 | 3.76 | 3.79 | 0.53% | 0.16% | 0.61% | 2,613,500 | 9,889,000 | 82% | 3.78 | 0.83% | 3.77 | -0.05% | 3.78 | 0.08% | 3.77 | 0.21% | -0.03% |  |
2022-06-17 | 3.76 | 3.78 | 3.73 | 3.77 | 0.53% | 0.45% | 0.29% | 1,600,400 | 6,006,000 | 48% | 3.75 | -0.08% | 3.77 | -0.50% | 3.78 | -0.05% | 3.76 | 0.08% | -0.06% |  |
2022-06-16 | 3.75 | 3.80 | 3.72 | 3.75 | -0.53% | -0.16% | -0.16% | 2,930,100 | 11,006,000 | 85% | 3.76 | -0.85% | 3.79 | -0.11% | 3.78 | -0.08% | 3.76 | 0.00% | -0.06% |  |
2022-06-15 | 3.80 | 3.82 | 3.76 | 3.77 | -1.31% | -0.48% | 0.37% | 3,060,000 | 11,590,000 | 89% | 3.79 | -0.42% | 3.79 | 0.11% | 3.79 | 0.24% | 3.76 | 0.00% | -0.04% |  |
2022-06-14 | 3.78 | 3.84 | 3.73 | 3.82 | 1.06% | 0.42% | 1.70% | 4,990,500 | 18,986,000 | 148% | 3.80 | 1.01% | 3.79 | 0.37% | 3.78 | 0.61% | 3.76 | 0.08% | 0.02% |  |
2022-06-13 | 3.78 | 3.83 | 3.71 | 3.78 | 0.00% | 0.37% | 0.72% | 2,418,000 | 9,105,000 | 76% | 3.77 | -0.27% | 3.77 | 0.21% | 3.75 | 0.32% | 3.75 | -0.11% | 0.05% |  |
2022-06-10 | 3.74 | 3.81 | 3.73 | 3.78 | 0.53% | 0.11% | 0.61% | 3,726,300 | 14,071,000 | 115% | 3.78 | -0.03% | 3.77 | 0.62% | 3.74 | 0.30% | 3.76 | -0.13% | 0.10% |  |
2022-06-09 | 3.81 | 3.83 | 3.75 | 3.76 | -1.05% | -0.45% | -0.05% | 2,427,600 | 9,170,000 | 75% | 3.78 | 0.69% | 3.74 | 0.51% | 3.73 | 0.05% | 3.76 | -0.21% | 0.15% |  |
2022-06-08 | 3.66 | 3.85 | 3.66 | 3.80 | 3.26% | 1.31% | 0.80% | 5,235,900 | 19,642,000 | 147% | 3.75 | 1.54% | 3.72 | 0.49% | 3.73 | -0.11% | 3.77 | 0.03% | 0.24% |  |
2022-06-07 | 3.79 | 3.79 | 3.67 | 3.68 | -1.87% | -0.38% | -2.36% | 2,702,100 | 9,981,000 | 78% | 3.69 | -0.32% | 3.71 | -0.54% | 3.73 | -0.53% | 3.77 | -0.29% | 0.29% |  |
2022-06-06 | 3.65 | 3.77 | 3.64 | 3.75 | 1.63% | 1.19% | -0.79% | 4,103,100 | 15,205,000 | 114% | 3.71 | -0.24% | 3.73 | -0.85% | 3.75 | -0.66% | 3.78 | -0.08% | 0.42% |  |
2022-06-02 | 3.71 | 3.76 | 3.69 | 3.69 | -0.81% | -0.67% | -2.46% | 2,540,500 | 9,438,000 | 66% | 3.72 | -1.12% | 3.76 | -0.74% | 3.78 | -0.55% | 3.78 | 0.16% | 0.57% |  |
2022-06-01 | 3.81 | 3.81 | 3.72 | 3.72 | -2.36% | -0.98% | -1.51% | 3,263,800 | 12,263,000 | 85% | 3.76 | -1.05% | 3.79 | -0.47% | 3.80 | -0.37% | 3.78 | 0.16% | 0.59% |  |
2022-05-31 | 3.83 | 3.83 | 3.78 | 3.81 | -0.52% | 0.34% | 1.03% | 2,556,200 | 9,707,000 | 70% | 3.80 | -0.26% | 3.80 | -0.24% | 3.81 | 0.32% | 3.77 | 0.56% | 0.60% |  |
2022-05-30 | 3.78 | 3.84 | 3.76 | 3.83 | 1.06% | 0.60% | 2.13% | 2,738,100 | 10,425,000 | 74% | 3.81 | 0.11% | 3.81 | -0.08% | 3.80 | 0.00% | 3.75 | 0.46% | 0.56% |  |
2022-05-27 | 3.84 | 3.87 | 3.77 | 3.79 | -1.30% | -0.34% | 1.53% | 3,155,500 | 12,000,000 | 86% | 3.80 | -0.55% | 3.82 | 0.45% | 3.80 | 0.34% | 3.73 | 0.38% | 0.67% |  |
2022-05-26 | 3.87 | 3.88 | 3.78 | 3.84 | -0.52% | 0.42% | 3.25% | 3,497,100 | 13,374,000 | 97% | 3.82 | 0.18% | 3.80 | 0.11% | 3.79 | 0.64% | 3.72 | 0.38% | 0.69% |  |
2022-05-25 | 3.69 | 3.87 | 3.69 | 3.86 | 4.61% | 1.13% | 4.18% | 5,616,100 | 21,437,000 | 161% | 3.82 | 1.98% | 3.79 | 0.74% | 3.76 | 0.80% | 3.71 | 0.68% | 0.64% |  |
2022-05-24 | 3.80 | 3.83 | 3.67 | 3.69 | -2.89% | -1.42% | 0.27% | 3,682,000 | 13,782,000 | 107% | 3.74 | -1.68% | 3.77 | 0.56% | 3.73 | 0.89% | 3.68 | 0.49% | 0.47% |  |
2022-05-23 | 3.84 | 3.86 | 3.76 | 3.80 | -0.26% | -0.18% | 3.77% | 4,130,000 | 15,723,000 | 118% | 3.81 | 1.47% | 3.75 | 1.16% | 3.70 | 1.23% | 3.66 | 1.02% | 0.12% |  |
2022-05-20 | 3.70 | 3.81 | 3.66 | 3.81 | 4.10% | 1.55% | 5.10% | 6,056,000 | 22,721,000 | 178% | 3.75 | 2.68% | 3.70 | 2.52% | 3.66 | 1.33% | 3.63 | 1.46% | -0.09% |  |
2022-05-19 | 3.60 | 3.73 | 3.55 | 3.66 | 1.39% | 0.16% | 2.43% | 3,207,100 | 11,718,000 | 100% | 3.65 | 0.88% | 3.61 | 0.87% | 3.61 | 0.03% | 3.57 | 0.34% | -0.35% |  |
2022-05-18 | 3.62 | 3.66 | 3.59 | 3.61 | -0.55% | -0.33% | 1.38% | 1,886,200 | 6,831,000 | 59% | 3.62 | 1.63% | 3.58 | -0.20% | 3.61 | -0.30% | 3.56 | 0.20% | -0.52% |  |
2022-05-17 | 3.58 | 3.64 | 3.50 | 3.63 | 1.40% | 1.85% | 2.14% | 3,339,700 | 11,903,000 | 99% | 3.56 | -0.20% | 3.59 | -0.91% | 3.62 | -0.11% | 3.55 | 0.23% | -0.66% |  |
2022-05-16 | 3.61 | 3.64 | 3.53 | 3.58 | -0.56% | 0.25% | 0.96% | 2,612,100 | 9,329,000 | 75% | 3.57 | -1.54% | 3.62 | -0.74% | 3.62 | 0.70% | 3.55 | 1.49% | -0.73% |  |
2022-05-13 | 3.67 | 3.69 | 3.59 | 3.60 | 0.00% | -0.74% | 3.03% | 2,888,800 | 10,478,000 | 72% | 3.63 | -1.04% | 3.65 | 0.44% | 3.60 | 1.35% | 3.49 | 0.63% | -1.08% |  | |
|